Northview Residential REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	14.000	14.000	14.000	14.000	10.966	1,600
2024-02-22	14.000	14.000	14.000	14.000	10.966	3,400
2024-02-21	14.000	14.000	14.000	14.000	10.966	1,800
2024-02-20	14.100	14.100	14.000	14.000	10.966	6,664
2024-02-16	14.100	14.110	14.100	14.100	11.044	1,103
2024-02-15	14.100	14.100	14.000	14.010	10.974	14,442
2024-02-14	14.130	14.150	14.110	14.110	11.052	1,600
2024-02-13	14.110	14.110	14.100	14.100	11.044	3,708
2024-02-12	14.100	14.190	14.100	14.190	11.115	718
2024-02-09	14.100	14.250	14.100	14.250	11.162	802
2024-02-08	14.220	14.360	14.100	14.260	11.170	2,107
2024-02-07	14.380	14.460	14.240	14.240	11.154	975
2024-02-06	14.340	14.380	14.230	14.380	11.264	2,588
2024-02-05	14.290	14.350	14.240	14.350	11.240	1,001
2024-02-02	14.190	14.380	14.190	14.380	11.264	3,100
2024-02-01	14.100	14.180	14.100	14.100	11.044	600
2024-01-31	14.000	14.240	14.000	14.100	11.044	2,031
2024-01-30	14.240	14.240	13.440	13.980	10.950	5,555
2024-01-29	13.970	14.110	13.840	13.930	10.840	4,831
2024-01-26	14.100	14.100	13.940	14.030	10.918	1,803
2024-01-25	14.150	14.250	14.080	14.080	10.956	759
2024-01-24	14.000	14.150	13.980	14.150	11.011	3,396
2024-01-23	14.150	14.330	14.000	14.000	10.894	3,200
2024-01-22	14.010	14.100	14.000	14.080	10.956	2,155
2024-01-19	14.090	14.100	13.950	14.010	10.902	1,080
2024-01-18	13.810	13.910	13.800	13.910	10.824	5,618
2024-01-17	13.970	13.970	13.740	13.790	10.731	1,641
2024-01-16	14.080	14.100	14.000	14.100	10.972	503
2024-01-15	13.950	14.250	13.950	14.200	11.050	6,511
2024-01-12	14.000	14.070	13.880	14.020	10.910	4,375
2024-01-11	13.760	13.980	13.600	13.980	10.879	3,207
2024-01-10	14.280	14.280	13.610	13.660	10.630	3,016
2024-01-09	14.120	14.200	14.010	14.010	10.902	6,402
2024-01-08	14.710	14.710	14.250	14.250	11.089	12,231
2024-01-05	14.240	14.690	14.240	14.610	11.369	4,759
2024-01-04	14.000	14.220	13.900	13.900	10.816	2,230
2024-01-03	13.600	13.950	13.600	13.610	10.591	5,142
2024-01-02	13.640	14.620	13.580	14.100	10.972	4,896
2023-12-29	13.800	13.810	13.500	13.550	10.544	2,408
2023-12-28	13.760	13.760	13.370	13.710	10.668	3,269
2023-12-27	13.470	14.030	13.250	13.280	10.263	11,826
2023-12-22	11.360	13.490	11.360	13.090	10.116	22,205
2023-12-21	10.150	11.350	10.150	11.340	8.764	12,212
2023-12-20	10.050	10.110	10.050	10.070	7.782	1,700
2023-12-19	10.110	10.110	10.010	10.010	7.736	3,070
2023-12-18	10.150	10.150	9.960	9.960	7.697	5,169
2023-12-15	10.080	10.110	9.980	10.020	7.744	2,914
2023-12-14	10.000	10.100	9.880	10.050	7.767	14,998
2023-12-13	9.900	9.900	9.750	9.890	7.643	3,150
2023-12-12	9.700	9.700	9.500	9.600	7.419	2,121
2023-12-11	9.760	9.780	9.720	9.780	7.558	2,849
2023-12-08	9.910	9.910	9.800	9.810	7.581	6,340
2023-12-07	10.010	10.010	9.890	9.900	7.651	5,151
2023-12-06	9.940	10.140	9.940	10.000	7.728	9,649
2023-12-05	10.020	10.020	9.900	9.910	7.659	2,450
2023-12-04	10.140	10.140	9.900	9.980	7.713	4,517
2023-12-01	10.070	10.070	9.800	9.920	7.666	7,290
2023-11-30	10.260	10.260	9.950	10.020	7.744	6,651
2023-11-29	10.430	10.430	10.280	10.280	7.945	4,328
2023-11-28	10.400	10.490	10.260	10.490	8.036	2,803

← NewerPage 12 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0912 CAD
2026-08-31	0.0912 CAD
2026-07-31	0.0912 CAD
2026-06-30	0.0912 CAD
2026-05-29	0.0912 CAD
2026-04-30	0.0912 CAD
2026-03-31	0.0912 CAD
2026-02-27	0.0912 CAD
2026-01-30	0.0912 CAD
2025-12-31	1.0322 CAD
2025-11-28	0.0912 CAD
2025-10-31	0.0912 CAD
2025-09-29	0.0912 CAD
2025-08-29	0.0912 CAD
2025-07-31	0.0912 CAD
2025-06-30	0.0912 CAD
2025-05-30	0.0912 CAD
2025-04-30	0.0912 CAD
2025-03-31	0.0912 CAD
2025-02-28	0.0912 CAD
2025-01-31	0.0912 CAD
2024-12-31	0.0912 CAD
2024-11-29	0.0912 CAD
2024-10-31	0.0912 CAD
2024-09-27	0.0912 CAD
2024-08-30	0.0912 CAD
2024-07-31	0.0912 CAD
2024-06-28	0.0912 CAD
2024-05-31	0.0912 CAD
2024-04-29	0.0912 CAD
2024-03-27	0.0912 CAD
2024-02-28	0.0912 CAD
2024-01-30	0.0912 CAD
2023-12-28	0.0912 CAD
2023-11-29	0.0912 CAD
2023-10-30	0.0912 CAD
2023-09-28	0.0912 CAD
2023-08-30	0.0912 CAD
2023-07-28	0.0521 CAD
2023-06-29	0.0521 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.